1,600€
-0,62%
Echtzeit-Aktienkurs Braskem S.A.
Bid:
Ask:
Aktienkurse zur Braskem S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 1,62 | 1,64 | 1,60 | 1,62 | 0,62% | - |
| 12.03.2025 | 1,68 | 1,70 | 1,61 | 1,61 | -3,59% | - |
| 11.03.2025 | 1,66 | 1,70 | 1,63 | 1,67 | 0,60% | - |
| 10.03.2025 | 1,71 | 1,71 | 1,63 | 1,66 | -2,64% | - |
| 07.03.2025 | 1,69 | 1,73 | 1,65 | 1,71 | 1,49% | - |
| 06.03.2025 | 1,71 | 1,72 | 1,66 | 1,68 | -1,47% | - |
| 05.03.2025 | 1,68 | 1,74 | 1,64 | 1,71 | 1,49% | 837,00 |
| 04.03.2025 | 1,68 | 1,71 | 1,63 | 1,68 | 0,30% | - |
| 03.03.2025 | 1,78 | 1,85 | 1,68 | 1,68 | -5,63% | - |
| 28.02.2025 | 1,92 | 1,94 | 1,77 | 1,78 | -7,55% | - |
| 27.02.2025 | 1,95 | 2,00 | 1,81 | 1,92 | -1,79% | - |
| 26.02.2025 | 2,01 | 2,09 | 1,95 | 1,96 | -2,74% | - |
| 25.02.2025 | 2,08 | 2,24 | 2,01 | 2,01 | -3,37% | - |
| 24.02.2025 | 2,11 | 2,30 | 2,07 | 2,08 | -0,95% | - |
| 21.02.2025 | 2,17 | 2,28 | 2,09 | 2,10 | -3,00% | - |
| 20.02.2025 | 2,19 | 2,21 | 2,15 | 2,17 | -1,14% | - |
| 19.02.2025 | 2,22 | 2,30 | 2,17 | 2,19 | -1,35% | - |
| 18.02.2025 | 2,21 | 2,26 | 2,19 | 2,22 | 0,45% | - |
| 17.02.2025 | 2,20 | 2,21 | 2,19 | 2,21 | 1,38% | - |
| 14.02.2025 | 2,18 | 2,25 | 2,15 | 2,18 | 0,46% | - |
| 13.02.2025 | 2,06 | 2,17 | 1,99 | 2,17 | 5,34% | - |
| 12.02.2025 | 2,18 | 2,35 | 2,02 | 2,06 | -5,50% | - |
| 11.02.2025 | 2,22 | 2,31 | 2,18 | 2,18 | -1,80% | - |
| 10.02.2025 | 2,15 | 2,30 | 2,15 | 2,22 | 2,78% | - |
| 07.02.2025 | 2,20 | 2,31 | 2,15 | 2,16 | -1,82% | - |
| 06.02.2025 | 2,20 | 2,29 | 2,15 | 2,20 | 0,23% | - |
| 05.02.2025 | 2,26 | 2,32 | 2,20 | 2,20 | -3,73% | - |
| 04.02.2025 | 2,17 | 2,33 | 2,16 | 2,28 | 4,59% | - |
| 03.02.2025 | 2,23 | 2,46 | 2,18 | 2,18 | -2,68% | - |
| 31.01.2025 | 2,29 | 2,39 | 2,22 | 2,24 | -2,18% | - |
| 30.01.2025 | 2,32 | 2,41 | 2,26 | 2,29 | -1,29% | - |
| 29.01.2025 | 2,37 | 2,46 | 2,31 | 2,32 | -2,11% | - |
| 28.01.2025 | 2,41 | 2,47 | 2,37 | 2,37 | -1,66% | - |
| 27.01.2025 | 2,32 | 2,44 | 2,26 | 2,41 | 4,33% | 10,00 |
| 24.01.2025 | 2,35 | 2,39 | 2,29 | 2,31 | -1,70% | - |
| 23.01.2025 | 2,27 | 2,37 | 2,23 | 2,35 | 3,52% | 10,00 |
| 22.01.2025 | 2,30 | 2,35 | 2,24 | 2,27 | -2,16% | - |
| 21.01.2025 | 2,08 | 2,33 | 2,03 | 2,32 | 11,81% | 200,00 |
| 20.01.2025 | 2,03 | 2,13 | 2,01 | 2,08 | 2,22% | - |
| 17.01.2025 | 2,00 | 2,05 | 1,99 | 2,03 | 1,50% | 200,00 |
| 16.01.2025 | 2,01 | 2,03 | 1,96 | 2,00 | -0,74% | - |
| 15.01.2025 | 1,90 | 2,02 | 1,86 | 2,02 | 8,63% | - |
| 14.01.2025 | 1,86 | 1,88 | 1,81 | 1,86 | 0,27% | - |
| 13.01.2025 | 1,82 | 1,87 | 1,81 | 1,85 | 1,09% | - |
| 10.01.2025 | 1,84 | 1,86 | 1,80 | 1,83 | -0,27% | - |
| 09.01.2025 | 1,84 | 1,84 | 1,80 | 1,84 | 0,00% | - |
| 08.01.2025 | 1,90 | 1,90 | 1,83 | 1,84 | -3,42% | - |
| 07.01.2025 | 1,88 | 1,95 | 1,86 | 1,90 | 0,80% | - |
| 06.01.2025 | 1,85 | 1,93 | 1,82 | 1,89 | 2,17% | - |
| 03.01.2025 | 1,95 | 1,98 | 1,84 | 1,85 | -5,63% | - |
| 02.01.2025 | 1,81 | 2,00 | 1,81 | 1,96 | 8,01% | - |
| 30.12.2024 | 1,82 | 1,86 | 1,81 | 1,81 | 0,00% | - |
| 27.12.2024 | 1,85 | 1,88 | 1,81 | 1,81 | -1,90% | - |
| 23.12.2024 | 1,92 | 1,97 | 1,85 | 1,85 | -3,91% | - |
| 20.12.2024 | 1,96 | 2,05 | 1,92 | 1,92 | -2,04% | - |
| 19.12.2024 | 1,92 | 2,01 | 1,92 | 1,96 | 2,35% | - |
| 18.12.2024 | 2,04 | 2,04 | 1,90 | 1,92 | -5,90% | - |
| 17.12.2024 | 1,97 | 2,07 | 1,94 | 2,04 | 3,56% | - |
| 16.12.2024 | 2,03 | 2,11 | 1,95 | 1,97 | -3,20% | - |
| 13.12.2024 | 2,29 | 2,33 | 2,03 | 2,03 | -11,35% | - |
| 12.12.2024 | 2,42 | 2,47 | 2,26 | 2,29 | -5,37% | - |
| 11.12.2024 | 2,39 | 2,48 | 2,36 | 2,42 | 1,26% | - |
| 10.12.2024 | 2,29 | 2,40 | 2,29 | 2,39 | 4,37% | - |
| 09.12.2024 | 2,28 | 2,37 | 2,27 | 2,29 | 0,44% | - |
| 06.12.2024 | 2,42 | 2,43 | 2,12 | 2,28 | -5,79% | 324,00 |
| 05.12.2024 | 2,44 | 2,48 | 2,41 | 2,42 | -0,82% | - |
| 04.12.2024 | 2,44 | 2,45 | 2,41 | 2,44 | 0,00% | - |
| 03.12.2024 | 2,44 | 2,46 | 2,39 | 2,44 | 0,00% | - |
| 02.12.2024 | 2,36 | 2,44 | 2,33 | 2,44 | 3,39% | - |
| 29.11.2024 | 2,41 | 2,43 | 2,20 | 2,36 | -2,07% | - |
| 28.11.2024 | 2,39 | 2,43 | 2,37 | 2,41 | 0,84% | - |
| 27.11.2024 | 2,47 | 2,51 | 2,33 | 2,39 | -3,24% | - |
| 26.11.2024 | 2,52 | 2,71 | 2,47 | 2,47 | -1,98% | 7,00 |
| 25.11.2024 | 2,52 | 2,61 | 2,50 | 2,52 | 0,00% | - |
| 22.11.2024 | 2,34 | 2,54 | 2,34 | 2,52 | 7,69% | - |
| 21.11.2024 | 2,40 | 2,45 | 2,34 | 2,34 | -2,50% | - |
| 20.11.2024 | 2,39 | 2,46 | 2,39 | 2,40 | 0,42% | - |
| 19.11.2024 | 2,40 | 2,48 | 2,39 | 2,39 | -0,42% | - |
| 18.11.2024 | 2,46 | 2,56 | 2,40 | 2,40 | -2,44% | - |
| 15.11.2024 | 2,46 | 2,49 | 2,44 | 2,46 | 0,00% | - |
| 14.11.2024 | 2,48 | 2,53 | 2,46 | 2,46 | -0,81% | - |
| 13.11.2024 | 2,49 | 2,54 | 2,46 | 2,48 | -0,40% | - |
| 12.11.2024 | 2,56 | 2,60 | 2,49 | 2,49 | -2,73% | 10,00 |
| 11.11.2024 | 2,56 | 2,62 | 2,55 | 2,56 | 0,00% | - |
| 08.11.2024 | 2,66 | 2,74 | 2,56 | 2,56 | -3,76% | - |
| 07.11.2024 | 2,81 | 2,98 | 2,66 | 2,66 | -5,34% | 10,00 |
| 06.11.2024 | 2,83 | 3,10 | 2,77 | 2,81 | -0,71% | - |
| 05.11.2024 | 2,72 | 2,83 | 2,70 | 2,83 | 4,04% | - |
| 04.11.2024 | 2,75 | 2,79 | 2,69 | 2,72 | -1,09% | - |
| 01.11.2024 | 2,84 | 2,85 | 2,69 | 2,75 | -3,17% | - |
| 31.10.2024 | 2,86 | 2,86 | 2,78 | 2,84 | -0,70% | - |
| 30.10.2024 | 2,89 | 2,92 | 2,82 | 2,86 | -1,04% | - |
| 29.10.2024 | 2,93 | 2,95 | 2,85 | 2,89 | -1,37% | 2,00 |
| 28.10.2024 | 2,82 | 2,93 | 2,80 | 2,93 | 3,90% | - |
| 25.10.2024 | 2,85 | 2,89 | 2,81 | 2,82 | -1,05% | - |
| 24.10.2024 | 2,88 | 3,04 | 2,80 | 2,85 | -1,04% | 200,00 |
| 23.10.2024 | 2,90 | 2,93 | 2,85 | 2,88 | -0,69% | - |
| 22.10.2024 | 2,96 | 2,97 | 2,89 | 2,90 | -2,03% | - |
| 21.10.2024 | 2,93 | 2,98 | 2,91 | 2,96 | 1,02% | - |
| 18.10.2024 | 2,98 | 3,03 | 2,93 | 2,93 | -1,68% | - |